[6720 東証2部] プリヴェHD 日足 時系列データ

[6720 東証2部] プリヴェHD (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-03-2528.0031.0028.0031.006033000174800000
2008-03-2429.0031.0027.0029.005589000162187000
2008-03-2132.0033.0029.0029.006613000203752000
2008-03-1937.0040.0032.0033.0021816000786653000
2008-03-1833.0036.0031.0034.0017109000577088000
2008-03-1730.0033.0029.0032.0011355000354256000
2008-03-1432.0037.0028.0029.00379560001206074000
2008-03-1325.0035.0024.0034.00363570001043700000
2008-03-1222.0025.0021.0023.009053000207253000
2008-03-1117.0025.0017.0022.0017691000386788000
2008-03-1018.0018.0017.0018.00230200041163000
2008-03-0719.0019.0018.0018.00236900044211000
2008-03-0619.0021.0019.0020.00176000034933000
2008-03-0521.0021.0019.0019.00216300043437000
2008-03-0423.0024.0020.0020.00454500098766000
2008-03-0323.0023.0021.0022.00322700071706000
2008-02-2924.0024.0023.0024.00165900039506000
2008-02-2824.0025.0023.0024.00194900046520000
2008-02-2726.0026.0023.0024.007466000185612000
2008-02-2624.0025.0023.0024.00284000067977000
2008-02-2524.0024.0023.0023.00245300057482000
2008-02-2225.0026.0023.0024.00381000092284000
2008-02-2125.0026.0024.0024.00261400064982000
2008-02-2025.0027.0024.0025.006640000167757000
2008-02-1925.0026.0024.0024.00357000089233000
2008-02-1826.0027.0024.0024.004886000124369000
2008-02-1523.0027.0022.0026.0012715000312969000
2008-02-1423.0025.0022.0023.004519000105905000
2008-02-1323.0025.0022.0023.004850000114164000
2008-02-1224.0025.0021.0023.008285000190311000
2008-02-0824.0031.0024.0024.0025253000679395000
2008-02-0724.0025.0023.0024.00397100095622000
2008-02-0625.0026.0023.0023.006921000169456000
2008-02-0524.0028.0024.0025.0019107000499833000
2008-02-0424.0027.0023.0024.0013125000324251000
2008-02-0123.0026.0021.0023.0018774000440893000
2008-01-3127.0027.0022.0024.0021293000523562000
2008-01-3039.0042.0025.0026.00700410002310329000
2008-01-2916.0033.0015.0032.00532130001391723000
2008-01-2816.0017.0015.0016.00469900074436000
2008-01-2513.0017.0013.0017.008521000127152000
2008-01-2413.0013.0012.0013.00238200030909000
2008-01-2313.0014.0012.0012.00182500023611000
2008-01-2213.0014.0012.0012.00294900036748000
2008-01-2113.0014.0013.0014.00137500018728000
2008-01-1813.0015.0012.0014.00295300040170000
2008-01-1713.0014.0012.0013.00376000049004000
2008-01-1615.0015.0012.0012.00356700049389000
2008-01-1517.0018.0015.0015.00266400043173000
2008-01-1117.0018.0016.0017.00185100032106000
2008-01-1017.0018.0017.0017.0078900013502000
2008-01-0917.0018.0017.0017.0093500016297000
2008-01-0817.0019.0016.0019.00317900055175000
2008-01-0717.0018.0017.0017.0096600016551000
2008-01-0419.0019.0017.0018.0088300016008000
2007-12-2818.0019.0018.0018.00101400018577000
2007-12-2718.0020.0018.0019.00295100055146000
2007-12-2617.0018.0016.0018.00356800061508000
2007-12-2519.0020.0017.0017.00501600090906000
2007-12-2120.0020.0018.0018.00437300080655000
2007-12-2023.0024.0019.0020.005104000108574000
2007-12-1923.0026.0022.0022.006630000159779000
2007-12-1823.0024.0022.0022.00285200064782000
2007-12-1726.0027.0024.0024.00323100081857000
2007-12-1428.0028.0027.0027.00186000051225000
2007-12-1328.0029.0028.0028.00133200037486000
2007-12-1228.0029.0028.0029.0074900021224000
2007-12-1129.0030.0028.0029.00159100046126000
2007-12-1030.0030.0029.0029.0065300019297000
2007-12-0730.0031.0029.0030.00200300060071000
2007-12-0630.0031.0029.0029.00166900049940000
2007-12-0530.0030.0028.0029.00201800058826000
2007-12-0429.0032.0028.0031.007357000223959000
2007-12-0329.0029.0028.0028.0097900027973000
2007-11-3029.0030.0028.0029.00231000066459000
2007-11-2929.0030.0028.0028.00209700061458000
2007-11-2829.0030.0028.0028.00211500060896000
2007-11-2728.0029.0027.0029.00202700056317000
2007-11-2628.0029.0028.0029.00145000041673000
2007-11-2228.0029.0028.0028.00120000033748000
2007-11-2130.0030.0029.0029.0078700022926000
2007-11-2030.0030.0028.0029.00138300040469000
2007-11-1931.0032.0030.0030.0079400024341000
2007-11-1631.0032.0031.0031.0091100028315000
2007-11-1533.0033.0032.0033.0076300024843000
2007-11-1433.0034.0032.0034.0099100032694000
2007-11-1331.0032.0030.0031.00107700033446000
2007-11-1233.0033.0029.0030.003210000100990000
2007-11-0934.0035.0034.0034.0064300022031000
2007-11-0834.0035.0033.0034.00236500080144000
2007-11-0736.0036.0035.0035.00110300038975000
2007-11-0636.0037.0036.0036.00113400040978000
2007-11-0537.0038.0036.0036.00135400049840000
2007-11-0237.0038.0036.0037.0068600025542000
2007-11-0140.0041.0038.0038.00188400073344000
2007-10-3137.0041.0037.0040.009280000364466000
2007-10-3036.0037.0035.0037.00119200042949000
2007-10-2936.0037.0036.0036.0061800022317000
2007-10-2636.0037.0035.0035.0091100032545000
2007-10-2536.0037.0035.0036.00134400048417000
2007-10-2437.0038.0036.0036.0096900035617000
2007-10-2336.0038.0036.0037.00164300060499000
2007-10-2235.0037.0034.0035.00244700086514000
2007-10-1939.0039.0036.0037.004251000156378000
2007-10-1837.0039.0036.0039.00244000091670000
2007-10-1738.0039.0037.0037.00181400068554000
2007-10-1640.0040.0037.0039.004111000157704000
2007-10-1546.0047.0040.0040.0013307000577835000
2007-10-1238.0045.0037.0043.0019262000802421000
2007-10-1135.0038.0034.0038.004499000161763000
2007-10-1035.0036.0034.0034.00207200072239000
2007-10-0935.0037.0034.0035.005500000193470000
2007-10-0538.0038.0036.0037.00166100061724000
2007-10-0437.0038.0036.0038.003182000117809000
2007-10-0336.0037.0035.0037.00248000088266000
2007-10-0238.0039.0035.0036.004386000161257000
2007-10-0137.0038.0034.0037.006417000229530000
2007-09-2842.0043.0038.0038.009034000358897000
2007-09-2743.0049.0043.0044.007344000329855000
2007-09-2638.0041.0037.0041.00193000075722000
2007-09-2536.0038.0035.0038.00161400058892000
2007-09-2135.0038.0034.0038.00206700073874000
2007-09-2041.0041.0036.0036.003043000119169000
2007-09-1934.0042.0034.0041.0011135000437093000
2007-09-1835.0036.0033.0033.00213300072772000
2007-09-1436.0037.0035.0036.00222400080003000
2007-09-1338.0038.0036.0038.003405000125904000
2007-09-1244.0044.0039.0040.002444000101858000
2007-09-1146.0046.0042.0044.00212100092717000
2007-09-1045.0046.0045.0045.00104100047308000
2007-09-0746.0048.0046.0048.0055900025936000
2007-09-0646.0047.0045.0047.00112600051852000
2007-09-0548.0049.0047.0047.00107900051304000
2007-09-0449.0049.0047.0048.00132000063598000
2007-09-0350.0051.0049.0049.00123600061077000
2007-08-3150.0051.0049.0051.00136100067613000
2007-08-3052.0053.0050.0051.00152800078884000
2007-08-2951.0052.0050.0052.00132700067575000
2007-08-2853.0054.0052.0054.0095200050483000
2007-08-2755.0057.0052.0052.004709000258236000
2007-08-2449.0052.0049.0052.002726000137553000
2007-08-2347.0049.0047.0048.00190400091072000
2007-08-2246.0047.0045.0046.00121200055795000
2007-08-2146.0048.0045.0048.00192800089145000
2007-08-2049.0050.0046.0046.002209000105796000
2007-08-1750.0051.0045.0046.002345000113005000
2007-08-1652.0052.0048.0050.002967000148864000
2007-08-1551.0053.0051.0052.00131900068546000
2007-08-1453.0055.0052.0053.00182700096893000
2007-08-1351.0055.0050.0055.003984000207058000
2007-08-1055.0057.0053.0055.003026000167108000
2007-08-0960.0061.0056.0058.004838000281748000
2007-08-0865.0066.0060.0061.002909000181973000
2007-08-0768.0069.0065.0065.001794000120527000
2007-08-0670.0071.0068.0068.001804000124482000
2007-08-0372.0073.0071.0071.0052100037316000
2007-08-0271.0073.0071.0072.0060400043260000
2007-08-0172.0073.0071.0071.0063400045376000
2007-07-3174.0075.0072.0072.0099300072612000
2007-07-3073.0074.0071.0074.001877000135990000
2007-07-2773.0074.0072.0073.001454000106176000
2007-07-2676.0077.0075.0076.0048200036565000
2007-07-2576.0077.0075.0076.0058000044097000
2007-07-2476.0078.0076.0077.0092500071017000
2007-07-2378.0078.0075.0076.002117000161751000
2007-07-2080.0080.0078.0078.00115700091208000
2007-07-1980.0081.0079.0079.0078500062604000
2007-07-1880.0082.0079.0081.001780000142443000
2007-07-1780.0081.0080.0081.0091600073827000
2007-07-1381.0082.0080.0082.00104800085178000
2007-07-1281.0082.0080.0080.00102400082545000
2007-07-1181.0082.0081.0082.0070200057167000
2007-07-1082.0083.0082.0082.0056900046789000
2007-07-0982.0083.0082.0083.001481000122062000
2007-07-0684.0084.0082.0083.0071200058957000
2007-07-0584.0084.0083.0084.0055200046055000
2007-07-0483.0084.0083.0084.0062300051857000
2007-07-0383.0084.0082.0082.0068400056750000
2007-07-0284.0084.0082.0083.0073800061368000
2007-06-2984.0085.0083.0083.0088300073782000
2007-06-2883.0084.0082.0084.0050900042250000
2007-06-2782.0084.0081.0083.001711000140845000
2007-06-2686.0087.0083.0083.001834000154534000
2007-06-2588.0089.0085.0085.001800000155579000
2007-06-2289.0090.0088.0088.001128000100413000
2007-06-2186.0091.0086.0090.003811000339406000
2007-06-2086.0090.0086.0086.002313000203075000
2007-06-1989.0089.0086.0086.002080000181710000
2007-06-1890.0090.0088.0089.001800000160433000
2007-06-1590.0092.0088.0088.005224000468162000
2007-06-1485.0089.0082.0088.006546000563867000
2007-06-1383.0085.0081.0083.004099000339707000
2007-06-1280.0087.0079.0086.0011256000941080000
2007-06-1182.0082.0079.0079.002757000221532000
2007-06-0878.0081.0078.0081.001966000156864000
2007-06-0780.0081.0078.0079.004747000377137000
2007-06-0683.0083.0080.0081.003397000276971000
2007-06-0582.0083.0080.0083.001294000105191000
2007-06-0482.0083.0080.0082.00113000091791000
2007-06-0180.0082.0079.0082.002322000187669000
2007-05-3178.0080.0077.0079.005585000437980000
2007-05-3084.0085.0078.0079.009228000744553000
2007-05-2984.0085.0081.0081.002929000243172000
2007-05-2886.0087.0083.0083.001602000135898000
2007-05-2586.0088.0085.0087.0082200070689000
2007-05-2489.0090.0086.0087.00105200092724000
2007-05-2388.0092.0087.0090.001507000134822000
2007-05-2282.0087.0082.0086.001316000111044000
2007-05-2184.0086.0081.0084.001683000139293000
2007-05-1886.0087.0085.0085.00106900091719000
2007-05-1785.0090.0085.0086.001416000123147000
2007-05-1691.0092.0084.0086.003284000288174000
2007-05-1594.0095.0090.0093.002374000218673000
2007-05-1498.0099.0095.0096.001836000176696000
2007-05-1197.0098.0096.0098.001465000141819000
2007-05-1098.00100.0097.0098.001060000104439000
2007-05-09100.00101.0098.0098.001456000144719000
2007-05-08101.00102.00100.00101.0058600059230000
2007-05-07102.00103.00100.00100.0089000089884000
2007-05-02101.00102.00100.00101.0072500073426000
2007-05-0198.00103.0097.00102.003228000321048000
2007-04-27105.00107.00103.00106.001767000185937000
2007-04-26101.00107.00100.00105.002803000290831000
2007-04-2595.00102.0095.00100.002891000285999000
2007-04-2497.0098.0095.0096.001350000130256000
2007-04-2396.0098.0096.0098.001278000123635000
2007-04-2098.0099.0095.0096.001382000133804000
2007-04-1999.00101.0098.0099.001254000124383000
2007-04-18100.00102.0098.0099.001569000156795000
2007-04-17104.00105.00101.00101.001207000123422000
2007-04-16107.00108.00101.00104.001953000204370000
2007-04-13106.00108.00105.00107.001660000176057000
2007-04-12101.00107.00100.00106.003257000338044000
2007-04-11103.00104.00101.00102.001763000180213000
2007-04-1097.00103.0097.00103.002737000273313000
2007-04-0997.0099.0095.0099.003826000371046000
2007-04-06103.00104.0099.0099.002630000266116000
2007-04-0598.00103.0098.00101.004982000503725000
2007-04-0497.00104.0095.0098.00139430001380323000
2007-04-03121.00121.00116.00117.002292000269987000
2007-04-02121.00123.00119.00122.001839000223558000
2007-03-30123.00125.00120.00121.002237000273078000
2007-03-29120.00123.00119.00122.004346000523716000
2007-03-28128.00130.00123.00125.002332000294650000
2007-03-27130.00131.00128.00129.001480000191108000
2007-03-26129.00136.00129.00131.002535000334189000
2007-03-23134.00134.00127.00129.003084000400446000
2007-03-22135.00136.00132.00134.002368000317497000
2007-03-20135.00136.00131.00131.001906000254648000
2007-03-19130.00134.00128.00133.002409000315115000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter